Mercados españoles abiertos en 1 hr 36 mins
S&P 500
3.380,35+46,66(+1,40%)Nasdaq
11.012,24+229,42(+2,13%)NIKKEI 225
23.284,04+440,08(+1,93%)
WPP plc (WPP.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
644,80+0,60 (+0,09%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago. 2020 | 642,80 | 657,40 | 638,36 | 644,80 | 644,80 | 4.083.777 |
| 11 ago. 2020 | 626,20 | 646,00 | 626,00 | 644,20 | 644,20 | 3.120.399 |
| 10 ago. 2020 | 618,60 | 630,00 | 612,80 | 620,60 | 620,60 | 2.315.765 |
| 07 ago. 2020 | 607,60 | 616,80 | 602,00 | 611,80 | 611,80 | 1.425.006 |
| 06 ago. 2020 | 608,60 | 614,80 | 595,80 | 610,00 | 610,00 | 1.754.666 |
| 05 ago. 2020 | 612,60 | 625,20 | 611,80 | 612,20 | 612,20 | 2.557.247 |
| 04 ago. 2020 | 598,00 | 611,40 | 595,40 | 610,20 | 610,20 | 2.523.600 |
| 03 ago. 2020 | 570,40 | 594,40 | 559,40 | 593,00 | 593,00 | 1.870.616 |
| 31 jul. 2020 | 578,80 | 585,20 | 568,00 | 568,00 | 568,00 | 4.593.872 |
| 30 jul. 2020 | 594,80 | 598,20 | 567,60 | 580,20 | 580,20 | 3.525.229 |
| 29 jul. 2020 | 593,80 | 599,20 | 580,20 | 593,20 | 593,20 | 3.307.890 |
| 28 jul. 2020 | 608,60 | 619,00 | 578,80 | 592,40 | 592,40 | 4.699.810 |
| 27 jul. 2020 | 618,20 | 618,20 | 601,40 | 603,00 | 603,00 | 3.552.999 |
| 24 jul. 2020 | 619,00 | 626,40 | 615,60 | 617,40 | 617,40 | 2.698.311 |
| 23 jul. 2020 | 629,00 | 650,43 | 616,60 | 626,00 | 626,00 | 5.542.462 |
| 22 jul. 2020 | 607,80 | 613,60 | 600,80 | 608,20 | 608,20 | 2.968.383 |
| 21 jul. 2020 | 602,60 | 615,40 | 597,00 | 614,20 | 614,20 | 3.921.758 |
| 20 jul. 2020 | - | - | - | - | - | - |
| 17 jul. 2020 | 620,80 | 623,40 | 607,00 | 608,20 | 608,20 | 2.922.937 |
| 16 jul. 2020 | 606,20 | 626,60 | 606,20 | 624,20 | 624,20 | 2.382.047 |
| 15 jul. 2020 | 608,00 | 620,80 | 600,00 | 610,40 | 610,40 | 3.705.118 |
| 14 jul. 2020 | 590,00 | 610,60 | 589,60 | 603,80 | 603,80 | 4.312.016 |
| 13 jul. 2020 | 590,80 | 599,80 | 587,60 | 593,40 | 593,40 | 3.450.376 |
| 10 jul. 2020 | 573,00 | 586,00 | 571,00 | 585,60 | 585,60 | 2.210.896 |
| 09 jul. 2020 | 596,00 | 602,80 | 573,40 | 575,60 | 575,60 | 4.748.052 |
| 08 jul. 2020 | 611,60 | 615,40 | 588,20 | 591,40 | 591,40 | 4.517.016 |
| 07 jul. 2020 | 628,60 | 633,40 | 623,00 | 624,80 | 624,80 | 1.931.850 |
| 06 jul. 2020 | 635,00 | 645,00 | 628,40 | 632,00 | 632,00 | 2.171.735 |
| 03 jul. 2020 | 631,60 | 636,80 | 620,00 | 623,20 | 623,20 | 1.578.644 |
| 02 jul. 2020 | 630,60 | 641,80 | 623,86 | 630,60 | 630,60 | 2.412.021 |
| 01 jul. 2020 | 630,60 | 633,20 | 615,00 | 621,60 | 621,60 | 2.333.736 |
| 30 jun. 2020 | 625,40 | 633,00 | 615,40 | 630,80 | 630,80 | 3.982.930 |
| 29 jun. 2020 | 607,80 | 631,00 | 606,00 | 626,80 | 626,80 | 3.590.177 |
| 26 jun. 2020 | 624,80 | 632,09 | 612,40 | 612,80 | 612,80 | 2.349.776 |
| 25 jun. 2020 | 625,20 | 629,54 | 610,40 | 616,20 | 616,20 | 4.042.792 |
| 24 jun. 2020 | 642,80 | 654,60 | 625,60 | 625,60 | 625,60 | 3.500.879 |
| 23 jun. 2020 | 645,60 | 664,60 | 641,20 | 647,00 | 647,00 | 3.631.802 |
| 22 jun. 2020 | 650,00 | 657,09 | 635,40 | 639,00 | 639,00 | 4.599.539 |
| 19 jun. 2020 | 649,00 | 660,80 | 635,00 | 660,20 | 660,20 | 14.198.301 |
| 18 jun. 2020 | 641,40 | 647,30 | 628,40 | 640,80 | 640,80 | 2.915.625 |
| 17 jun. 2020 | 650,00 | 656,80 | 639,12 | 641,40 | 641,40 | 3.401.601 |
| 16 jun. 2020 | 642,00 | 652,60 | 626,20 | 637,00 | 637,00 | 3.782.471 |
| 15 jun. 2020 | 603,80 | 651,95 | 601,40 | 624,60 | 624,60 | 3.986.611 |
| 12 jun. 2020 | 617,60 | 642,20 | 612,00 | 618,60 | 618,60 | 4.539.612 |
| 11 jun. 2020 | 659,00 | 662,15 | 625,80 | 625,80 | 625,80 | 6.082.443 |
| 11 jun. 2020 | 37.3 Dividendo | |||||
| 10 jun. 2020 | 691,20 | 710,20 | 674,60 | 676,00 | 638,70 | 6.542.118 |
| 09 jun. 2020 | 722,40 | 809,09 | 688,60 | 695,80 | 657,41 | 10.397.240 |
| 08 jun. 2020 | 695,20 | 720,40 | 692,60 | 720,40 | 680,65 | 7.480.472 |
| 05 jun. 2020 | 677,60 | 709,40 | 675,40 | 700,60 | 661,94 | 4.081.705 |
| 04 jun. 2020 | 672,20 | 690,80 | 663,80 | 672,00 | 634,92 | 3.915.047 |
| 03 jun. 2020 | 667,80 | 678,80 | 656,40 | 678,80 | 641,35 | 4.903.559 |
| 02 jun. 2020 | 641,60 | 670,60 | 637,60 | 658,20 | 621,88 | 3.987.124 |
| 01 jun. 2020 | 615,00 | 646,00 | 612,80 | 640,80 | 605,44 | 3.565.619 |
| 29 may. 2020 | 623,20 | 637,00 | 605,20 | 611,60 | 577,85 | 8.154.528 |
| 28 may. 2020 | 645,60 | 653,40 | 624,60 | 630,20 | 595,43 | 3.532.183 |
| 27 may. 2020 | 623,20 | 656,40 | 622,20 | 640,80 | 605,44 | 4.438.776 |
| 26 may. 2020 | 612,40 | 629,20 | 603,00 | 615,80 | 581,82 | 3.625.471 |
| 22 may. 2020 | 584,60 | 606,60 | 576,80 | 596,00 | 563,11 | 3.369.551 |
| 21 may. 2020 | 590,00 | 606,80 | 585,60 | 591,60 | 558,96 | 3.282.422 |
| 20 may. 2020 | 578,80 | 597,60 | 560,40 | 597,20 | 564,25 | 4.014.677 |
| 19 may. 2020 | 600,40 | 611,00 | 576,40 | 583,40 | 551,21 | 3.297.744 |
| 18 may. 2020 | 568,00 | 595,60 | 557,80 | 591,40 | 558,77 | 3.552.916 |
| 15 may. 2020 | 561,80 | 572,20 | 550,40 | 557,60 | 526,83 | 3.661.429 |
| 14 may. 2020 | 542,20 | 561,40 | 534,60 | 558,20 | 527,40 | 4.054.476 |
| 13 may. 2020 | 586,00 | 588,60 | 549,65 | 550,20 | 519,84 | 4.481.313 |
| 12 may. 2020 | 589,00 | 600,15 | 583,68 | 592,80 | 560,09 | 3.280.976 |
| 11 may. 2020 | 614,20 | 619,64 | 584,20 | 589,80 | 557,26 | 3.291.733 |
| 07 may. 2020 | 595,40 | 605,00 | 591,00 | 605,00 | 571,62 | 3.966.907 |
| 06 may. 2020 | 596,40 | 603,94 | 586,40 | 589,40 | 556,88 | 2.893.375 |
| 05 may. 2020 | 602,40 | 611,20 | 594,00 | 597,60 | 564,63 | 3.213.395 |
| 04 may. 2020 | 591,40 | 602,60 | 575,83 | 589,20 | 556,69 | 3.572.243 |
| 01 may. 2020 | 602,60 | 624,60 | 588,40 | 594,00 | 561,22 | 3.203.893 |
| 30 abr. 2020 | 649,20 | 656,20 | 621,20 | 621,20 | 586,92 | 8.633.040 |
| 29 abr. 2020 | 588,80 | 645,40 | 579,80 | 640,80 | 605,44 | 8.999.345 |
| 28 abr. 2020 | 572,40 | 601,00 | 570,60 | 590,40 | 557,82 | 6.005.769 |
| 27 abr. 2020 | 556,40 | 571,80 | 550,40 | 570,80 | 539,30 | 3.484.999 |
| 24 abr. 2020 | 548,00 | 559,40 | 539,00 | 545,00 | 514,93 | 3.955.482 |
| 23 abr. 2020 | 542,00 | 557,80 | 534,60 | 555,00 | 524,38 | 4.698.274 |
| 22 abr. 2020 | 531,00 | 541,20 | 527,00 | 540,20 | 510,39 | 4.266.966 |
| 21 abr. 2020 | 541,60 | 545,25 | 525,40 | 527,80 | 498,68 | 3.795.617 |
| 20 abr. 2020 | 559,00 | 562,20 | 542,40 | 550,80 | 520,41 | 7.302.414 |
| 17 abr. 2020 | 545,00 | 561,40 | 537,80 | 558,20 | 527,40 | 7.215.656 |
| 16 abr. 2020 | 532,00 | 552,20 | 520,80 | 530,20 | 500,94 | 3.837.828 |
| 15 abr. 2020 | 575,20 | 578,60 | 530,80 | 533,40 | 503,97 | 3.566.142 |
| 14 abr. 2020 | 574,80 | 590,00 | 565,40 | 573,40 | 541,76 | 5.011.838 |
| 09 abr. 2020 | 564,00 | 578,40 | 555,80 | 573,00 | 541,38 | 8.454.794 |
| 08 abr. 2020 | 548,20 | 559,36 | 534,00 | 557,80 | 527,02 | 5.381.857 |
| 07 abr. 2020 | 528,60 | 582,20 | 528,60 | 563,20 | 532,12 | 7.141.455 |
| 06 abr. 2020 | 495,80 | 519,60 | 488,30 | 513,00 | 484,69 | 6.496.773 |
| 03 abr. 2020 | 509,40 | 520,04 | 481,30 | 483,70 | 457,01 | 4.679.745 |
| 02 abr. 2020 | 493,60 | 527,20 | 491,20 | 516,00 | 487,53 | 6.724.736 |
| 01 abr. 2020 | 528,00 | 536,80 | 489,60 | 493,30 | 466,08 | 7.516.764 |
| 31 mar. 2020 | 522,20 | 562,80 | 493,30 | 551,40 | 520,98 | 13.228.442 |
| 30 mar. 2020 | 519,40 | 556,60 | 492,80 | 515,80 | 487,34 | 5.366.260 |
| 27 mar. 2020 | 546,60 | 557,20 | 511,00 | 518,00 | 489,42 | 5.171.903 |
| 26 mar. 2020 | 520,00 | 566,20 | 513,94 | 566,20 | 534,96 | 7.032.725 |
| 25 mar. 2020 | 545,00 | 568,80 | 527,00 | 543,00 | 513,04 | 9.622.616 |
| 24 mar. 2020 | 513,40 | 526,80 | 501,60 | 525,60 | 496,60 | 7.881.315 |
| 23 mar. 2020 | 462,00 | 498,30 | 455,94 | 490,00 | 462,96 | 11.429.443 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
